Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 789.99 | 800.00 | 780.00 | 800.00 | 740.58 | 3,010,154 |
| 2025-02-06 | 777.24 | 790.00 | 777.24 | 789.99 | 731.31 | 7,599,960 |
| 2025-02-05 | 767.66 | 778.00 | 767.66 | 778.00 | 720.21 | 884,732 |
| 2025-02-04 | 767.67 | 767.68 | 760.01 | 766.99 | 710.02 | 363,752 |
| 2025-02-03 | 759.69 | 767.68 | 740.01 | 767.68 | 710.66 | 503,794 |
| 2025-01-31 | 754.00 | 765.00 | 750.34 | 765.00 | 708.18 | 1,317,001 |
| 2025-01-30 | 747.00 | 754.00 | 744.04 | 754.00 | 698.00 | 1,836,443 |
| 2025-01-29 | 744.30 | 746.99 | 742.86 | 745.00 | 689.66 | 586,989 |
| 2025-01-28 | 748.91 | 750.00 | 744.64 | 746.53 | 691.08 | 120,833 |
| 2025-01-27 | 746.51 | 753.01 | 740.00 | 748.94 | 693.31 | 386,225 |
| 2025-01-24 | 745.50 | 749.00 | 744.70 | 749.00 | 693.37 | 778,761 |
| 2025-01-23 | 746.00 | 747.00 | 739.90 | 747.00 | 691.52 | 475,239 |
| 2025-01-22 | 739.51 | 747.00 | 735.00 | 747.00 | 691.52 | 574,348 |
| 2025-01-21 | 728.01 | 740.00 | 728.00 | 740.00 | 685.04 | 784,914 |
| 2025-01-20 | 723.02 | 740.00 | 723.02 | 740.00 | 685.04 | 967,432 |
| 2025-01-17 | 730.00 | 737.00 | 730.00 | 737.00 | 682.26 | 971,216 |
| 2025-01-16 | 730.00 | 730.06 | 726.99 | 730.06 | 675.83 | 2,457,607 |
| 2025-01-15 | 728.00 | 733.55 | 720.00 | 729.02 | 674.87 | 944,331 |
| 2025-01-14 | 729.99 | 730.00 | 717.16 | 730.00 | 675.78 | 323,051 |
| 2025-01-13 | 725.61 | 729.99 | 720.00 | 729.99 | 675.77 | 473,323 |
| 2025-01-10 | 722.00 | 730.00 | 716.02 | 730.00 | 675.78 | 452,917 |
| 2025-01-09 | 740.00 | 740.00 | 736.21 | 739.90 | 667.06 | 718,678 |
| 2025-01-08 | 741.00 | 741.74 | 737.51 | 740.00 | 667.15 | 366,897 |
| 2025-01-07 | 745.00 | 745.00 | 740.00 | 740.63 | 667.72 | 219,192 |
| 2025-01-06 | 743.99 | 747.99 | 737.01 | 747.99 | 674.36 | 739,821 |
| 2025-01-03 | 729.67 | 745.98 | 727.65 | 744.31 | 671.04 | 123,896 |
| 2025-01-02 | 740.52 | 749.99 | 735.01 | 745.00 | 671.66 | 508,597 |
| 2024-12-30 | 740.00 | 750.00 | 726.00 | 750.00 | 676.17 | 611,689 |
| 2024-12-27 | 739.00 | 740.00 | 735.01 | 740.00 | 667.15 | 107,855 |
| 2024-12-26 | 740.00 | 740.00 | 736.00 | 739.99 | 667.14 | 132,757 |
| 2024-12-24 | 740.00 | 740.00 | 736.00 | 737.39 | 664.80 | 124,041 |
| 2024-12-23 | 733.97 | 738.90 | 733.97 | 735.00 | 662.65 | 465,317 |
| 2024-12-20 | 733.00 | 735.00 | 725.00 | 734.95 | 662.60 | 837,336 |
| 2024-12-19 | 733.13 | 735.00 | 720.02 | 735.00 | 662.65 | 959,908 |
| 2024-12-18 | 734.00 | 735.00 | 731.01 | 733.13 | 660.96 | 101,421 |
| 2024-12-17 | 737.99 | 738.00 | 731.00 | 735.00 | 662.65 | 452,966 |
| 2024-12-16 | 740.00 | 740.00 | 727.00 | 739.00 | 666.25 | 365,667 |
| 2024-12-13 | 735.00 | 735.00 | 730.99 | 735.00 | 662.65 | 406,643 |
| 2024-12-12 | 734.87 | 739.00 | 730.10 | 735.00 | 662.65 | 977,756 |
| 2024-12-11 | 733.46 | 740.00 | 733.46 | 735.01 | 662.66 | 332,795 |
| 2024-12-10 | 751.84 | 751.84 | 730.00 | 735.33 | 662.94 | 198,317 |
| 2024-12-09 | 736.00 | 740.00 | 735.00 | 735.00 | 662.65 | 231,872 |
| 2024-12-06 | 744.99 | 745.00 | 736.68 | 739.91 | 667.07 | 907,394 |
| 2024-12-05 | 744.90 | 744.90 | 733.77 | 743.95 | 670.72 | 254,318 |
| 2024-12-04 | 735.00 | 745.00 | 726.16 | 743.98 | 670.74 | 433,588 |
| 2024-12-03 | 727.99 | 747.00 | 727.99 | 747.00 | 673.46 | 126,913 |
| 2024-12-02 | 739.99 | 740.00 | 728.00 | 733.03 | 660.87 | 233,933 |
| 2024-11-29 | 730.00 | 745.00 | 725.99 | 735.49 | 663.09 | 871,629 |
| 2024-11-28 | 736.28 | 736.28 | 733.00 | 733.00 | 660.84 | 74,545 |
| 2024-11-27 | 738.99 | 739.00 | 733.10 | 736.29 | 663.81 | 69,199 |
| 2024-11-26 | 739.89 | 739.99 | 734.85 | 738.99 | 666.24 | 452,945 |
| 2024-11-25 | 739.96 | 742.00 | 735.91 | 742.00 | 668.96 | 572,925 |
| 2024-11-22 | 734.30 | 739.99 | 730.00 | 735.87 | 663.43 | 290,636 |
| 2024-11-21 | 732.14 | 744.99 | 732.13 | 739.00 | 666.25 | 670,356 |
| 2024-11-20 | 744.00 | 749.99 | 722.00 | 732.00 | 659.94 | 1,726,983 |
| 2024-11-19 | 705.00 | 730.00 | 705.00 | 730.00 | 658.14 | 1,296,337 |
| 2024-11-18 | 685.00 | 694.20 | 681.63 | 685.00 | 617.57 | 633,459 |
| 2024-11-15 | 694.99 | 700.00 | 680.00 | 685.48 | 618.00 | 463,226 |
| 2024-11-14 | 692.03 | 692.03 | 680.01 | 681.00 | 613.96 | 526,145 |
| 2024-11-13 | 695.14 | 695.14 | 685.48 | 685.85 | 618.33 | 652,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 29.0646 CLP |
| 2025-12-01 | 20.6880 CLP |
| 2025-04-28 | 22.7490 CLP |
| 2025-01-10 | 19.3142 CLP |
| 2024-05-17 | 42.8620 CLP |
| 2023-12-15 | 20.0409 CLP |
| 2023-04-28 | 23.2375 CLP |
| 2022-12-16 | 17.5350 CLP |
| 2022-03-28 | 20.4908 CLP |
| 2021-11-08 | 20.0410 CLP |
| 2021-05-18 | 17.6330 CLP |
| 2020-12-14 | 30.0000 CLP |
| 2020-01-20 | 22.2620 CLP |
| 2019-05-23 | 43.8656 CLP |
| 2019-01-21 | 21.6560 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.